Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 100.47 | 100.48 | 100.46 | 100.47 | 1,162,017 | +0.01(+0.01%) |
May 17, 2024 | 100.44 | 100.46 | 100.44 | 100.46 | 1,326,944 | +0.05(+0.05%) |
May 16, 2024 | 100.42 | 100.43 | 100.41 | 100.41 | 1,211,737 | +0.02(+0.02%) |
May 15, 2024 | 100.40 | 100.41 | 100.39 | 100.39 | 967,319 | +0.02(+0.02%) |
May 14, 2024 | 100.37 | 100.39 | 100.37 | 100.37 | 948,029 | +0.00(+0.00%) |
May 13, 2024 | 100.36 | 100.37 | 100.35 | 100.37 | 734,280 | +0.04(+0.04%) |
May 10, 2024 | 100.33 | 100.34 | 100.33 | 100.33 | 716,022 | +0.01(+0.01%) |
May 09, 2024 | 100.32 | 100.32 | 100.31 | 100.32 | 677,535 | +0.05(+0.05%) |
May 08, 2024 | 100.28 | 100.29 | 100.27 | 100.27 | 934,816 | +0.02(+0.02%) |
May 07, 2024 | 100.26 | 100.28 | 100.25 | 100.25 | 1,545,674 | +0.02(+0.02%) |
May 06, 2024 | 100.25 | 100.26 | 100.23 | 100.23 | 3,829,514 | -0.01(-0.01%) |
May 03, 2024 | 100.24 | 100.27 | 100.24 | 100.24 | 984,167 | +0.03(+0.03%) |
May 02, 2024 | 100.21 | 100.23 | 100.21 | 100.21 | 1,288,906 | +0.03(+0.03%) |
May 01, 2024 | 100.18 | 100.19 | 100.17 | 100.18 | 1,799,606 | +0.03(+0.02%) |
Apr 30, 2024 | 100.14 | 100.17 | 100.14 | 100.16 | 1,311,473 | +0.02(+0.02%) |
Apr 29, 2024 | 100.14 | 100.17 | 100.14 | 100.14 | 1,779,652 | +0.02(+0.02%) |
Apr 26, 2024 | 100.11 | 100.14 | 100.11 | 100.11 | 801,338 | +0.01(+0.01%) |
Apr 25, 2024 | 100.12 | 100.12 | 100.08 | 100.11 | 1,997,587 | +0.04(+0.04%) |
Apr 24, 2024 | 100.06 | 100.08 | 100.06 | 100.06 | 573,005 | +0.01(+0.01%) |
Apr 23, 2024 | 100.05 | 100.08 | 100.04 | 100.06 | 1,377,062 | +0.03(+0.03%) |
Apr 22, 2024 | 100.02 | 100.05 | 100.02 | 100.03 | 939,259 | +0.00(+0.00%) |
Apr 19, 2024 | 100.02 | 100.03 | 100.00 | 100.02 | 793,001 | +0.04(+0.04%) |
Apr 18, 2024 | 100.01 | 100.01 | 99.98 | 99.99 | 858,832 | +0.02(+0.02%) |
Apr 17, 2024 | 99.97 | 99.97 | 99.95 | 99.97 | 1,965,632 | +0.03(+0.03%) |
Apr 16, 2024 | 99.93 | 99.97 | 99.93 | 99.94 | 1,130,143 | +0.00(+0.00%) |
Apr 15, 2024 | 99.95 | 99.96 | 99.93 | 99.94 | 775,088 | +0.00(+0.00%) |
Apr 12, 2024 | 99.91 | 99.94 | 99.91 | 99.94 | 1,424,660 | +0.05(+0.05%) |
Apr 11, 2024 | 99.86 | 99.91 | 99.86 | 99.89 | 2,253,117 | +0.07(+0.07%) |
Apr 10, 2024 | 99.84 | 99.85 | 99.82 | 99.82 | 2,267,764 | -0.03(-0.03%) |
Apr 09, 2024 | 99.86 | 99.87 | 99.85 | 99.85 | 588,131 | +0.02(+0.02%) |
Apr 08, 2024 | 99.82 | 99.86 | 99.82 | 99.83 | 1,175,744 | +0.03(+0.03%) |
Apr 05, 2024 | 99.80 | 99.83 | 99.79 | 99.80 | 1,232,874 | -0.02(-0.02%) |
Apr 04, 2024 | 99.79 | 99.82 | 99.79 | 99.82 | 1,273,605 | +0.06(+0.06%) |
Apr 03, 2024 | 99.75 | 99.76 | 99.74 | 99.76 | 572,967 | +0.02(+0.02%) |
Apr 02, 2024 | 99.73 | 99.75 | 99.73 | 99.74 | 901,002 | +0.03(+0.03%) |
Apr 01, 2024 | 99.72 | 99.72 | 99.70 | 99.71 | 971,099 | +0.03(+0.03%) |
Mar 28, 2024 | 99.66 | 99.67 | 99.67 | 99.67 | 951,752 | +0.02(+0.02%) |
Mar 27, 2024 | 99.65 | 99.66 | 99.63 | 99.65 | 1,024,469 | +0.04(+0.04%) |
Mar 26, 2024 | 99.60 | 99.61 | 99.60 | 99.61 | 542,281 | +0.01(+0.01%) |
Mar 25, 2024 | 99.58 | 99.60 | 99.57 | 99.60 | 508,324 | +0.04(+0.04%) |
Mar 22, 2024 | 99.55 | 99.57 | 99.54 | 99.56 | 514,442 | +0.04(+0.04%) |
Mar 21, 2024 | 99.53 | 99.55 | 99.51 | 99.52 | 820,060 | +0.01(+0.01%) |
Mar 20, 2024 | 99.51 | 99.52 | 99.49 | 99.51 | 733,157 | +0.03(+0.03%) |
Mar 19, 2024 | 99.48 | 99.50 | 99.48 | 99.48 | 553,703 | +0.01(+0.01%) |
Mar 18, 2024 | 99.47 | 99.50 | 99.47 | 99.47 | 742,515 | +0.02(+0.02%) |
Mar 15, 2024 | 99.45 | 99.46 | 99.43 | 99.45 | 436,316 | +0.01(+0.01%) |
Mar 14, 2024 | 99.41 | 99.44 | 99.39 | 99.44 | 857,655 | +0.08(+0.08%) |
Mar 13, 2024 | 99.39 | 99.39 | 99.36 | 99.36 | 609,898 | +0.02(+0.02%) |
Mar 12, 2024 | 99.33 | 99.35 | 99.33 | 99.34 | 678,022 | +0.03(+0.03%) |
Mar 11, 2024 | 99.32 | 99.33 | 99.32 | 99.32 | 749,287 | +0.01(+0.01%) |
Mar 08, 2024 | 99.32 | 99.33 | 99.31 | 99.31 | 695,163 | +0.01(+0.01%) |
Mar 07, 2024 | 99.27 | 99.30 | 99.27 | 99.30 | 900,767 | +0.04(+0.04%) |
Mar 06, 2024 | 99.26 | 99.27 | 99.25 | 99.26 | 773,841 | +0.02(+0.02%) |
Mar 05, 2024 | 99.25 | 99.25 | 99.24 | 99.24 | 771,799 | +0.01(+0.01%) |
Mar 04, 2024 | 99.21 | 99.24 | 99.21 | 99.23 | 2,075,496 | +0.04(+0.04%) |
Mar 01, 2024 | 99.23 | 99.23 | 99.19 | 99.19 | 936,185 | +0.01(+0.02%) |
Feb 29, 2024 | 99.16 | 99.18 | 99.15 | 99.17 | 1,196,311 | +0.05(+0.05%) |
Feb 28, 2024 | 99.13 | 99.14 | 99.11 | 99.12 | 2,759,171 | +0.02(+0.02%) |
Feb 27, 2024 | 99.09 | 99.11 | 99.09 | 99.10 | 720,025 | +0.03(+0.03%) |
Feb 26, 2024 | 99.08 | 99.09 | 99.07 | 99.07 | 694,749 | +0.00(+0.00%) |
Feb 23, 2024 | 99.04 | 99.08 | 99.04 | 99.07 | 832,675 | +0.02(+0.02%) |
Feb 22, 2024 | 99.04 | 99.05 | 99.03 | 99.05 | 827,346 | +0.05(+0.05%) |
Feb 21, 2024 | 99.02 | 99.02 | 99.00 | 99.00 | 920,191 | +0.00(+0.00%) |
Feb 20, 2024 | 98.98 | 99.01 | 98.98 | 99.00 | 1,133,553 | +0.03(+0.03%) |
Feb 16, 2024 | 98.95 | 98.97 | 98.95 | 98.97 | 592,676 | +0.05(+0.05%) |
Feb 15, 2024 | 98.92 | 98.95 | 98.92 | 98.92 | 600,095 | +0.04(+0.04%) |
Feb 14, 2024 | 98.89 | 98.90 | 98.88 | 98.89 | 832,208 | +0.01(+0.01%) |
Feb 13, 2024 | 98.86 | 98.88 | 98.86 | 98.88 | 771,611 | +0.04(+0.04%) |
Feb 12, 2024 | 98.84 | 98.87 | 98.84 | 98.84 | 963,202 | -0.01(-0.01%) |
Feb 09, 2024 | 98.84 | 98.85 | 98.83 | 98.85 | 986,582 | +0.01(+0.01%) |
Feb 08, 2024 | 98.83 | 98.84 | 98.81 | 98.84 | 741,877 | +0.07(+0.07%) |
Feb 07, 2024 | 98.77 | 98.79 | 98.76 | 98.77 | 717,851 | +0.04(+0.04%) |
Feb 06, 2024 | 98.77 | 98.77 | 98.73 | 98.73 | 780,346 | -0.01(-0.01%) |
Feb 05, 2024 | 98.76 | 98.77 | 98.73 | 98.74 | 1,020,098 | +0.01(+0.01%) |
Feb 02, 2024 | 98.71 | 98.74 | 98.71 | 98.73 | 934,950 | +0.01(+0.01%) |
Feb 01, 2024 | 98.72 | 98.72 | 98.69 | 98.72 | 1,376,976 | +0.06(+0.06%) |
Jan 31, 2024 | 98.67 | 98.67 | 98.64 | 98.65 | 1,367,020 | +0.01(+0.01%) |
Jan 30, 2024 | 98.63 | 98.64 | 98.62 | 98.64 | 684,403 | +0.03(+0.03%) |
Jan 29, 2024 | 98.63 | 98.63 | 98.61 | 98.61 | 843,700 | +0.01(+0.01%) |
Jan 26, 2024 | 98.59 | 98.61 | 98.59 | 98.61 | 624,006 | +0.01(+0.01%) |
Jan 25, 2024 | 98.58 | 98.60 | 98.57 | 98.60 | 767,714 | +0.07(+0.07%) |
Jan 24, 2024 | 98.53 | 98.55 | 98.52 | 98.53 | 713,334 | +0.02(+0.02%) |
Jan 23, 2024 | 98.51 | 98.52 | 98.49 | 98.51 | 983,280 | +0.04(+0.04%) |
Jan 22, 2024 | 98.46 | 98.50 | 98.46 | 98.47 | 983,865 | +0.00(+0.00%) |
Jan 19, 2024 | 98.45 | 98.47 | 98.45 | 98.47 | 702,235 | +0.01(+0.01%) |
Jan 18, 2024 | 98.46 | 98.46 | 98.43 | 98.46 | 1,030,462 | +0.06(+0.06%) |
Jan 17, 2024 | 98.37 | 98.41 | 98.37 | 98.40 | 835,130 | +0.03(+0.03%) |
Jan 16, 2024 | 98.34 | 98.38 | 98.34 | 98.37 | 1,052,441 | +0.03(+0.03%) |
Jan 12, 2024 | 98.36 | 98.36 | 98.34 | 98.34 | 839,896 | +0.03(+0.03%) |
Jan 11, 2024 | 98.26 | 98.31 | 98.26 | 98.31 | 1,215,900 | +0.08(+0.08%) |
Jan 10, 2024 | 98.26 | 98.27 | 98.23 | 98.23 | 1,009,603 | -0.02(-0.02%) |
Jan 09, 2024 | 98.24 | 98.26 | 98.24 | 98.25 | 1,712,805 | +0.02(+0.02%) |
Jan 08, 2024 | 98.21 | 98.24 | 98.21 | 98.23 | 789,463 | +0.04(+0.04%) |
Jan 05, 2024 | 98.18 | 98.21 | 98.18 | 98.19 | 816,441 | +0.02(+0.02%) |
Jan 04, 2024 | 98.16 | 98.18 | 98.15 | 98.17 | 1,272,513 | +0.06(+0.06%) |
Jan 03, 2024 | 98.11 | 98.12 | 98.11 | 98.11 | 699,433 | +0.02(+0.02%) |
Jan 02, 2024 | 98.09 | 98.11 | 98.08 | 98.09 | 1,400,402 | +0.02(+0.02%) |
Dec 29, 2023 | 98.06 | 98.09 | 98.06 | 98.07 | 1,049,328 | +0.04(+0.04%) |
Dec 28, 2023 | 98.04 | 98.05 | 98.03 | 98.03 | 909,937 | +0.04(+0.05%) |
Dec 27, 2023 | 97.99 | 98.02 | 97.99 | 97.99 | 965,164 | +0.02(+0.02%) |
Dec 26, 2023 | 97.97 | 97.97 | 97.96 | 97.97 | 568,455 | +0.02(+0.02%) |
Dec 22, 2023 | 97.96 | 97.96 | 97.92 | 97.95 | 793,526 | +0.03(+0.03%) |
Dec 21, 2023 | 97.89 | 97.93 | 97.88 | 97.92 | 1,854,907 | +0.07(+0.07%) |
Dec 20, 2023 | 97.86 | 97.89 | 97.85 | 97.85 | 1,265,350 | +0.01(+0.01%) |
Dec 19, 2023 | 97.87 | 97.87 | 97.84 | 97.84 | 1,007,311 | +0.00(+0.00%) |
Dec 18, 2023 | 97.86 | 97.86 | 97.83 | 97.84 | 1,099,863 | +0.04(+0.04%) |
Dec 15, 2023 | 97.84 | 97.84 | 97.80 | 97.80 | 661,581 | +0.00(+0.00%) |
Dec 14, 2023 | 97.80 | 97.80 | 97.78 | 97.80 | 2,695,476 | -0.01(-0.01%) |
Dec 13, 2023 | 97.80 | 97.83 | 97.79 | 97.81 | 2,425,750 | +0.02(+0.02%) |
Dec 12, 2023 | 97.76 | 97.80 | 97.76 | 97.80 | 2,063,326 | +0.02(+0.02%) |
Dec 11, 2023 | 97.75 | 97.78 | 97.74 | 97.78 | 971,597 | +0.07(+0.07%) |
Dec 08, 2023 | 97.75 | 97.75 | 97.71 | 97.71 | 1,589,664 | +0.05(+0.05%) |
Dec 07, 2023 | 97.67 | 97.69 | 97.66 | 97.66 | 598,958 | +0.02(+0.02%) |
Dec 06, 2023 | 97.65 | 97.66 | 97.63 | 97.64 | 963,758 | +0.01(+0.01%) |
Dec 05, 2023 | 97.63 | 97.65 | 97.62 | 97.63 | 1,110,833 | +0.04(+0.04%) |
Dec 04, 2023 | 97.60 | 97.61 | 97.58 | 97.59 | 2,396,161 | -0.01(-0.01%) |